Beijing Trust Far Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.660	7.740	7.620	7.700	7.160	7,220,850
2022-11-03	7.690	7.750	7.560	7.700	7.160	8,591,505
2022-11-02	7.800	7.840	7.680	7.760	7.215	10,784,390
2022-11-01	7.800	7.820	7.670	7.800	7.253	13,689,700
2022-10-31	7.650	7.910	7.630	7.810	7.262	19,651,461
2022-10-28	7.680	7.840	7.560	7.610	7.076	20,313,430
2022-10-27	7.480	7.730	7.450	7.630	7.094	12,807,580
2022-10-26	7.180	7.510	7.160	7.480	6.955	9,688,474
2022-10-25	7.130	7.210	7.080	7.150	6.648	5,453,424
2022-10-24	7.240	7.320	7.090	7.160	6.657	5,164,150
2022-10-21	7.120	7.220	7.060	7.200	6.695	4,446,600
2022-10-20	7.130	7.240	7.070	7.140	6.639	3,771,150
2022-10-19	7.190	7.240	7.070	7.140	6.639	3,735,070
2022-10-18	7.180	7.230	7.120	7.190	6.685	4,725,080
2022-10-17	6.950	7.200	6.930	7.170	6.667	6,094,530
2022-10-14	6.890	7.060	6.890	6.980	6.490	5,161,155
2022-10-13	6.690	7.000	6.660	6.910	6.425	8,356,507
2022-10-12	6.500	6.710	6.410	6.710	6.239	4,416,736
2022-10-11	6.410	6.520	6.350	6.490	6.035	2,656,840
2022-10-10	6.500	6.550	6.370	6.380	5.932	2,471,897
2022-09-30	6.460	6.550	6.430	6.480	6.025	2,658,060
2022-09-29	6.550	6.610	6.420	6.480	6.025	3,034,535
2022-09-28	6.620	6.630	6.480	6.480	6.025	2,869,336
2022-09-27	6.500	6.630	6.490	6.620	6.155	2,385,566
2022-09-26	6.680	6.690	6.450	6.490	6.035	4,233,100
2022-09-23	6.900	6.920	6.680	6.730	6.258	4,063,800
2022-09-22	6.850	6.980	6.850	6.900	6.416	3,248,490
2022-09-21	6.800	6.930	6.680	6.910	6.425	4,562,580
2022-09-20	6.870	6.920	6.800	6.830	6.351	3,083,890
2022-09-19	7.020	7.020	6.760	6.800	6.323	5,462,100
2022-09-16	7.130	7.210	7.000	7.000	6.509	5,075,020
2022-09-15	7.250	7.350	7.050	7.150	6.648	6,923,020
2022-09-14	7.330	7.330	7.230	7.290	6.778	5,167,380
2022-09-13	7.450	7.550	7.390	7.410	6.890	4,561,745
2022-09-09	7.420	7.470	7.340	7.460	6.936	4,354,560
2022-09-08	7.520	7.560	7.380	7.390	6.871	5,622,580
2022-09-07	7.610	7.610	7.490	7.560	7.029	6,709,140
2022-09-06	7.580	7.630	7.520	7.620	7.085	5,784,280
2022-09-05	7.620	7.670	7.510	7.590	7.057	5,630,000
2022-09-02	7.450	7.640	7.450	7.620	7.085	8,625,890
2022-09-01	7.330	7.610	7.330	7.420	6.899	8,739,960
2022-08-31	7.580	7.600	7.330	7.340	6.825	6,351,510
2022-08-30	7.400	7.630	7.400	7.550	7.020	6,742,070
2022-08-29	7.350	7.450	7.170	7.420	6.899	4,895,080
2022-08-26	7.470	7.670	7.430	7.450	6.927	7,905,960
2022-08-25	7.540	7.540	7.300	7.400	6.881	6,028,210
2022-08-24	7.760	7.760	7.450	7.460	6.936	7,439,350
2022-08-23	7.590	7.740	7.530	7.730	7.187	6,363,701
2022-08-22	7.550	7.670	7.360	7.600	7.067	5,095,094
2022-08-19	7.600	7.730	7.560	7.590	7.057	8,404,050
2022-08-18	7.560	7.610	7.480	7.600	7.067	5,479,499
2022-08-17	7.600	7.640	7.530	7.580	7.048	5,013,878
2022-08-16	7.610	7.730	7.530	7.600	7.067	6,462,465
2022-08-15	7.700	7.750	7.600	7.640	7.104	5,011,598
2022-08-12	7.690	7.840	7.660	7.740	7.197	7,183,780
2022-08-11	7.660	7.740	7.600	7.700	7.160	7,674,200
2022-08-10	7.590	7.640	7.510	7.610	7.076	4,885,072
2022-08-09	7.610	7.660	7.500	7.590	7.057	4,668,022
2022-08-08	7.580	7.620	7.520	7.620	7.085	5,108,360
2022-08-05	7.390	7.570	7.370	7.570	7.039	6,897,593

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1500 CNY
2025-05-27	0.1000 CNY
2024-05-28	0.2000 CNY
2023-05-17	0.2000 CNY
2022-05-25	0.2000 CNY
2021-04-16	0.2000 CNY
2020-04-03	0.1500 CNY
2019-05-31	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.